Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.550 | 8.810 | 8.500 | 8.650 | 656,002 | +0.17(+2.00%) |
Sep 29, 2021 | 8.730 | 8.760 | 8.460 | 8.480 | 473,820 | -0.28(-3.20%) |
Sep 28, 2021 | 8.700 | 8.860 | 8.630 | 8.760 | 455,808 | -0.07(-0.79%) |
Sep 27, 2021 | 8.880 | 9.020 | 8.670 | 8.830 | 373,495 | +0.10(+1.15%) |
Sep 24, 2021 | 8.770 | 8.900 | 8.720 | 8.730 | 291,957 | -0.05(-0.57%) |
Sep 23, 2021 | 9.260 | 9.260 | 8.750 | 8.780 | 460,003 | -0.50(-5.39%) |
Sep 22, 2021 | 9.440 | 9.580 | 9.260 | 9.280 | 588,532 | -0.19(-2.01%) |
Sep 21, 2021 | 9.420 | 9.560 | 9.270 | 9.470 | 323,687 | +0.15(+1.61%) |
Sep 20, 2021 | 9.120 | 9.350 | 9.030 | 9.320 | 361,080 | +0.19(+2.08%) |
Sep 17, 2021 | 9.070 | 9.200 | 8.980 | 9.130 | 966,246 | +0.01(+0.11%) |
Sep 16, 2021 | 9.180 | 9.180 | 8.830 | 9.120 | 564,047 | -0.23(-2.46%) |
Sep 15, 2021 | 9.160 | 9.380 | 9.160 | 9.350 | 251,791 | +0.04(+0.43%) |
Sep 14, 2021 | 9.300 | 9.450 | 9.220 | 9.310 | 268,786 | +0.02(+0.22%) |
Sep 13, 2021 | 8.910 | 9.400 | 8.790 | 9.290 | 610,236 | +0.50(+5.69%) |
Sep 10, 2021 | 9.030 | 9.030 | 8.730 | 8.790 | 635,633 | -0.13(-1.46%) |
Sep 09, 2021 | 9.020 | 9.090 | 8.730 | 8.920 | 516,371 | -0.10(-1.11%) |
Sep 08, 2021 | 9.240 | 9.240 | 8.950 | 9.020 | 511,066 | -0.17(-1.85%) |
Sep 07, 2021 | 9.300 | 9.380 | 9.120 | 9.190 | 444,947 | -0.16(-1.71%) |
Sep 03, 2021 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) | |
Sep 02, 2021 | 9.480 | 9.480 | 9.190 | 9.250 | 362,553 | -0.19(-2.01%) |
Sep 01, 2021 | 9.430 | 9.550 | 9.290 | 9.440 | 393,374 | +0.01(+0.11%) |
Aug 31, 2021 | 9.500 | 9.560 | 9.360 | 9.430 | 538,819 | -0.05(-0.53%) |
Aug 30, 2021 | 9.910 | 9.910 | 9.480 | 9.480 | 504,225 | -0.36(-3.66%) |
Aug 27, 2021 | 9.400 | 9.930 | 9.280 | 9.840 | 557,487 | +0.44(+4.68%) |
Aug 26, 2021 | 9.390 | 9.450 | 9.350 | 9.400 | 312,589 | -0.03(-0.32%) |
Aug 25, 2021 | 9.350 | 9.490 | 9.230 | 9.430 | 415,140 | +0.03(+0.32%) |
Aug 24, 2021 | 9.390 | 9.440 | 9.240 | 9.400 | 349,941 | -0.05(-0.53%) |
Aug 23, 2021 | 9.110 | 9.510 | 9.020 | 9.450 | 421,230 | +0.57(+6.42%) |
Aug 20, 2021 | 8.650 | 8.980 | 8.650 | 8.880 | 450,337 | +0.21(+2.42%) |
Aug 19, 2021 | 8.800 | 8.850 | 8.590 | 8.670 | 426,178 | -0.17(-1.92%) |
Aug 18, 2021 | 9.070 | 9.070 | 8.750 | 8.840 | 829,779 | -0.23(-2.54%) |
Aug 17, 2021 | 9.240 | 9.390 | 9.040 | 9.070 | 534,695 | -0.21(-2.26%) |
Aug 16, 2021 | 9.280 | 9.570 | 9.230 | 9.280 | 371,728 | -0.02(-0.22%) |
Aug 13, 2021 | 9.300 | 9.380 | 9.160 | 9.300 | 605,558 | +0.13(+1.42%) |
Aug 12, 2021 | 9.610 | 9.610 | 9.040 | 9.170 | 711,976 | -0.36(-3.78%) |
Aug 11, 2021 | 9.340 | 9.890 | 9.300 | 9.530 | 858,619 | +0.49(+5.42%) |
Aug 10, 2021 | 9.000 | 9.320 | 8.930 | 9.040 | 842,312 | -0.18(-1.95%) |
Aug 09, 2021 | 9.040 | 9.250 | 9.040 | 9.220 | 770,269 | -0.17(-1.81%) |
Aug 06, 2021 | 9.420 | 9.510 | 9.270 | 9.390 | 656,161 | -0.17(-1.78%) |
Aug 05, 2021 | 10.13 | 10.13 | 9.560 | 9.560 | 1,610,384 | -0.62(-6.09%) |
Aug 04, 2021 | 10.11 | 10.38 | 10.00 | 10.18 | 497,823 | +0.17(+1.70%) |
Aug 03, 2021 | 9.970 | 10.12 | 9.950 | 10.01 | 759,493 | -0.02(-0.20%) |
Jul 30, 2021 | 10.03 | 10.03 | 10.03 | 0 | +0.28(+2.87%) | |
Jul 29, 2021 | 9.850 | 9.920 | 9.710 | 9.750 | 461,279 | +0.04(+0.41%) |
Jul 28, 2021 | 9.640 | 9.780 | 9.560 | 9.710 | 306,355 | +0.02(+0.21%) |
Jul 27, 2021 | 9.650 | 9.720 | 9.530 | 9.690 | 415,413 | +0.10(+1.04%) |
Jul 26, 2021 | 9.410 | 9.680 | 9.410 | 9.590 | 251,421 | +0.18(+1.91%) |
Jul 23, 2021 | 9.400 | 9.500 | 9.310 | 9.410 | 467,227 | -0.05(-0.53%) |
Jul 22, 2021 | 9.500 | 9.610 | 9.330 | 9.460 | 869,741 | -0.09(-0.94%) |
Jul 21, 2021 | 9.370 | 9.660 | 9.340 | 9.550 | 328,896 | +0.18(+1.92%) |
Jul 20, 2021 | 9.350 | 9.630 | 9.310 | 9.370 | 628,704 | +0.11(+1.19%) |
Jul 19, 2021 | 9.120 | 9.340 | 9.090 | 9.260 | 588,366 | +0.04(+0.43%) |
Jul 16, 2021 | 9.400 | 9.470 | 9.150 | 9.220 | 1,394,832 | -0.18(-1.91%) |
Jul 15, 2021 | 9.510 | 9.560 | 9.330 | 9.400 | 1,150,112 | -0.09(-0.95%) |
Jul 14, 2021 | 9.210 | 9.580 | 9.210 | 9.490 | 683,381 | +0.37(+4.06%) |
Jul 13, 2021 | 9.170 | 9.320 | 9.050 | 9.120 | 841,377 | -0.04(-0.44%) |
Jul 12, 2021 | 9.500 | 9.560 | 9.140 | 9.160 | 1,236,565 | -0.37(-3.88%) |
Jul 09, 2021 | 9.250 | 9.620 | 9.250 | 9.530 | 498,084 | +0.31(+3.36%) |
Jul 08, 2021 | 9.610 | 9.760 | 9.220 | 9.220 | 1,031,818 | -0.41(-4.26%) |
Jul 07, 2021 | 9.820 | 9.820 | 9.550 | 9.630 | 627,497 | -0.16(-1.63%) |
Jul 06, 2021 | 9.710 | 10.13 | 9.660 | 9.790 | 1,004,747 | +0.19(+1.98%) |
Jul 05, 2021 | 9.640 | 9.650 | 9.560 | 9.600 | 344,866 | -0.03(-0.31%) |